サーキュレーション(7379)の株価時系列情報
サーキュレーション(7379)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025/06/13 | 747 | 758 | 719 | 735 | 78,900 |
| 2025/06/12 | 748 | 749 | 720 | 746 | 21,700 |
| 2025/06/11 | 718 | 739 | 718 | 735 | 16,700 |
| 2025/06/10 | 714 | 716 | 706 | 709 | 3,200 |
| 2025/06/09 | 721 | 721 | 701 | 706 | 25,700 |
| 2025/06/06 | 707 | 750 | 705 | 729 | 19,400 |
| 2025/06/05 | 707 | 709 | 690 | 699 | 10,300 |
| 2025/06/04 | 699 | 750 | 696 | 703 | 65,700 |
| 2025/06/03 | 680 | 689 | 678 | 689 | 8,700 |
| 2025/06/02 | 677 | 683 | 671 | 679 | 12,900 |
| 2025/05/30 | 670 | 674 | 666 | 671 | 9,000 |
| 2025/05/29 | 656 | 662 | 656 | 660 | 4,400 |
| 2025/05/28 | 666 | 670 | 658 | 660 | 13,700 |
| 2025/05/27 | 657 | 666 | 655 | 666 | 2,700 |
| 2025/05/26 | 665 | 670 | 657 | 661 | 10,700 |
| 2025/05/23 | 675 | 675 | 665 | 667 | 6,200 |
| 2025/05/22 | 654 | 673 | 654 | 666 | 12,600 |
| 2025/05/21 | 663 | 665 | 653 | 654 | 4,700 |
| 2025/05/20 | 664 | 664 | 649 | 653 | 7,200 |
| 2025/05/19 | 648 | 660 | 644 | 658 | 7,000 |
| 2025/05/16 | 646 | 648 | 638 | 647 | 7,400 |
| 2025/05/15 | 650 | 654 | 638 | 650 | 10,900 |
| 2025/05/14 | 657 | 659 | 651 | 656 | 2,800 |
| 2025/05/13 | 660 | 660 | 652 | 657 | 8,600 |
| 2025/05/12 | 657 | 659 | 653 | 658 | 8,200 |
| 2025/05/09 | 654 | 655 | 649 | 653 | 3,900 |
| 2025/05/08 | 655 | 659 | 650 | 650 | 3,900 |
| 2025/05/07 | 645 | 650 | 645 | 650 | 12,500 |
| 2025/05/02 | 645 | 645 | 635 | 643 | 4,300 |
| 2025/05/01 | 629 | 642 | 628 | 642 | 5,600 |
| 2025/04/30 | 632 | 637 | 618 | 637 | 5,000 |
| 2025/04/28 | 640 | 640 | 634 | 636 | 5,900 |
| 2025/04/25 | 626 | 638 | 625 | 638 | 7,500 |
| 2025/04/24 | 616 | 629 | 616 | 623 | 9,000 |
| 2025/04/23 | 613 | 614 | 609 | 614 | 2,800 |
| 2025/04/22 | 603 | 614 | 603 | 612 | 3,900 |
| 2025/04/21 | 603 | 610 | 603 | 606 | 800 |
| 2025/04/18 | 607 | 611 | 600 | 606 | 11,700 |
| 2025/04/17 | 599 | 607 | 599 | 607 | 3,700 |
| 2025/04/16 | 589 | 600 | 585 | 593 | 9,000 |
| 2025/04/15 | 594 | 598 | 586 | 597 | 6,700 |
| 2025/04/14 | 566 | 590 | 561 | 584 | 23,900 |
| 2025/04/11 | 531 | 567 | 530 | 560 | 16,100 |
| 2025/04/10 | 553 | 557 | 545 | 545 | 19,100 |
| 2025/04/09 | 520 | 534 | 516 | 530 | 3,900 |
| 2025/04/08 | 522 | 534 | 520 | 534 | 12,600 |
| 2025/04/07 | 499 | 548 | 482 | 502 | 32,100 |
| 2025/04/04 | 582 | 582 | 550 | 579 | 42,100 |
| 2025/04/03 | 624 | 624 | 587 | 596 | 20,400 |
| 2025/04/02 | 630 | 634 | 616 | 627 | 10,000 |
| 2025/04/01 | 639 | 643 | 630 | 630 | 8,900 |
| 2025/03/31 | 647 | 653 | 631 | 639 | 32,900 |
| 2025/03/28 | 658 | 670 | 657 | 665 | 4,100 |
| 2025/03/27 | 669 | 671 | 658 | 658 | 8,300 |
| 2025/03/26 | 650 | 671 | 650 | 669 | 21,200 |
| 2025/03/25 | 659 | 659 | 649 | 650 | 6,200 |
| 2025/03/24 | 655 | 657 | 648 | 656 | 13,100 |
| 2025/03/21 | 656 | 657 | 643 | 645 | 10,900 |
| 2025/03/19 | 630 | 653 | 622 | 648 | 31,200 |
| 2025/03/18 | 644 | 645 | 619 | 623 | 42,100 |
| 2025/03/17 | 651 | 672 | 637 | 645 | 107,100 |
| 2025/03/14 | 658 | 677 | 640 | 671 | 58,500 |
| 2025/03/13 | 645 | 670 | 639 | 656 | 35,100 |
| 2025/03/12 | 633 | 644 | 632 | 639 | 10,600 |
| 2025/03/11 | 634 | 635 | 626 | 631 | 3,800 |
| 2025/03/10 | 628 | 635 | 623 | 629 | 3,500 |
| 2025/03/07 | 622 | 636 | 620 | 628 | 3,400 |
| 2025/03/06 | 620 | 630 | 613 | 629 | 13,300 |
| 2025/03/05 | 631 | 640 | 617 | 620 | 12,900 |
| 2025/03/04 | 632 | 637 | 615 | 635 | 11,000 |
| 2025/03/03 | 630 | 639 | 622 | 638 | 2,300 |
| 2025/02/28 | 628 | 634 | 619 | 630 | 12,700 |
| 2025/02/27 | 630 | 630 | 622 | 628 | 2,900 |
| 2025/02/26 | 617 | 640 | 608 | 624 | 12,500 |
| 2025/02/25 | 617 | 619 | 609 | 619 | 6,100 |
| 2025/02/21 | 605 | 613 | 605 | 607 | 5,100 |
| 2025/02/20 | 607 | 614 | 603 | 607 | 5,500 |
| 2025/02/19 | 607 | 611 | 605 | 610 | 2,400 |
| 2025/02/18 | 604 | 610 | 604 | 609 | 2,500 |
| 2025/02/17 | 610 | 612 | 600 | 609 | 7,400 |
| 2025/02/14 | 611 | 611 | 602 | 607 | 6,300 |
| 2025/02/13 | 597 | 619 | 597 | 605 | 7,400 |
| 2025/02/12 | 600 | 605 | 597 | 597 | 5,000 |
| 2025/02/10 | 600 | 611 | 599 | 604 | 5,800 |
| 2025/02/07 | 607 | 607 | 597 | 600 | 14,800 |
| 2025/02/06 | 609 | 616 | 600 | 607 | 3,500 |
| 2025/02/05 | 600 | 611 | 600 | 611 | 2,800 |
| 2025/02/04 | 601 | 609 | 599 | 600 | 4,200 |
| 2025/02/03 | 607 | 614 | 600 | 601 | 5,500 |
| 2025/01/31 | 625 | 625 | 603 | 615 | 18,200 |
| 2025/01/30 | 616 | 616 | 599 | 605 | 11,000 |
| 2025/01/29 | 623 | 629 | 615 | 621 | 4,900 |
| 2025/01/28 | 600 | 629 | 595 | 614 | 10,600 |
| 2025/01/27 | 614 | 614 | 597 | 602 | 9,600 |
| 2025/01/24 | 600 | 606 | 597 | 606 | 2,800 |
| 2025/01/23 | 606 | 608 | 596 | 597 | 6,400 |
| 2025/01/22 | 610 | 614 | 604 | 609 | 7,200 |
| 2025/01/21 | 616 | 626 | 607 | 609 | 8,400 |
| 2025/01/20 | 619 | 619 | 614 | 617 | 1,700 |
| 2025/01/17 | 615 | 620 | 607 | 613 | 3,600 |
| 2025/01/16 | 626 | 626 | 614 | 615 | 6,300 |
| 2025/01/15 | 637 | 639 | 626 | 626 | 1,600 |
| 2025/01/14 | 648 | 648 | 633 | 637 | 2,700 |
| 2025/01/10 | 632 | 648 | 632 | 648 | 1,800 |
| 2025/01/09 | 645 | 645 | 630 | 634 | 3,700 |
| 2025/01/08 | 646 | 660 | 646 | 655 | 6,500 |
| 2025/01/07 | 647 | 659 | 634 | 649 | 12,400 |
| 2025/01/06 | 643 | 671 | 642 | 648 | 24,500 |
| 2024/12/30 | 626 | 633 | 620 | 633 | 4,600 |
| 2024/12/27 | 613 | 634 | 610 | 627 | 5,500 |
| 2024/12/26 | 613 | 620 | 605 | 613 | 21,400 |
| 2024/12/25 | 638 | 638 | 612 | 619 | 16,900 |
| 2024/12/24 | 641 | 641 | 630 | 630 | 10,500 |
| 2024/12/23 | 634 | 649 | 612 | 648 | 21,400 |
| 2024/12/20 | 638 | 647 | 634 | 634 | 6,000 |
| 2024/12/19 | 660 | 660 | 639 | 641 | 12,100 |
| 2024/12/18 | 659 | 669 | 653 | 653 | 12,100 |
| 2024/12/17 | 675 | 677 | 656 | 658 | 16,200 |
| 2024/12/16 | 690 | 699 | 666 | 680 | 82,700 |
| 2024/12/13 | 644 | 681 | 631 | 652 | 53,700 |
| 2024/12/12 | 629 | 639 | 617 | 630 | 15,700 |
| 2024/12/11 | 621 | 630 | 610 | 615 | 5,400 |
| 2024/12/10 | 633 | 633 | 618 | 621 | 3,800 |
| 2024/12/09 | 615 | 633 | 615 | 633 | 7,800 |
| 2024/12/06 | 622 | 623 | 613 | 614 | 10,600 |
| 2024/12/05 | 625 | 625 | 614 | 614 | 1,400 |
| 2024/12/04 | 640 | 640 | 620 | 620 | 9,700 |
| 2024/12/03 | 649 | 650 | 638 | 645 | 1,900 |
| 2024/12/02 | 654 | 654 | 637 | 646 | 7,000 |
| 2024/11/29 | 639 | 660 | 638 | 655 | 13,800 |
| 2024/11/28 | 648 | 649 | 633 | 641 | 2,400 |
| 2024/11/27 | 646 | 648 | 641 | 648 | 900 |
| 2024/11/26 | 650 | 650 | 638 | 650 | 1,800 |
| 2024/11/25 | 657 | 658 | 638 | 650 | 6,600 |
| 2024/11/22 | 640 | 649 | 633 | 648 | 6,800 |
| 2024/11/21 | 650 | 650 | 636 | 643 | 1,800 |
| 2024/11/20 | 656 | 656 | 639 | 649 | 5,700 |
| 2024/11/19 | 659 | 659 | 640 | 646 | 1,800 |
| 2024/11/18 | 650 | 660 | 642 | 658 | 33,100 |
| 2024/11/15 | 647 | 647 | 643 | 643 | 900 |
| 2024/11/14 | 649 | 649 | 610 | 643 | 6,400 |
| 2024/11/13 | 649 | 649 | 629 | 649 | 900 |
| 2024/11/12 | 650 | 650 | 637 | 648 | 3,100 |
| 2024/11/11 | 633 | 648 | 633 | 645 | 6,100 |
| 2024/11/08 | 630 | 633 | 610 | 633 | 4,300 |
| 2024/11/07 | 620 | 628 | 610 | 628 | 13,900 |
| 2024/11/06 | 600 | 615 | 598 | 611 | 6,800 |
| 2024/11/05 | 600 | 600 | 598 | 600 | 1,800 |
| 2024/11/01 | 612 | 612 | 600 | 602 | 1,200 |
| 2024/10/31 | 617 | 617 | 607 | 615 | 1,700 |
| 2024/10/30 | 608 | 615 | 591 | 615 | 15,700 |
| 2024/10/29 | 617 | 617 | 584 | 606 | 14,600 |
| 2024/10/28 | 614 | 617 | 603 | 615 | 1,100 |
| 2024/10/25 | 628 | 628 | 597 | 614 | 12,100 |
| 2024/10/24 | 622 | 628 | 611 | 623 | 2,800 |
| 2024/10/23 | 630 | 637 | 620 | 624 | 4,100 |
| 2024/10/22 | 639 | 645 | 630 | 632 | 5,000 |
| 2024/10/21 | 656 | 656 | 640 | 643 | 2,800 |
| 2024/10/18 | 650 | 656 | 640 | 654 | 3,900 |
| 2024/10/17 | 656 | 663 | 640 | 650 | 9,500 |
| 2024/10/16 | 664 | 664 | 651 | 659 | 11,400 |
| 2024/10/15 | 651 | 667 | 643 | 664 | 12,800 |
| 2024/10/11 | 648 | 668 | 644 | 651 | 17,400 |
| 2024/10/10 | 650 | 665 | 648 | 652 | 75,400 |
| 2024/10/09 | 655 | 660 | 646 | 660 | 11,300 |
| 2024/10/08 | 661 | 663 | 645 | 659 | 12,600 |
| 2024/10/07 | 659 | 679 | 657 | 663 | 10,100 |
| 2024/10/04 | 642 | 669 | 642 | 655 | 11,400 |
| 2024/10/03 | 650 | 659 | 642 | 652 | 12,700 |
| 2024/10/02 | 647 | 673 | 636 | 654 | 18,700 |
| 2024/10/01 | 672 | 687 | 647 | 647 | 16,900 |
| 2024/09/30 | 685 | 695 | 672 | 677 | 12,500 |
| 2024/09/27 | 693 | 693 | 678 | 685 | 31,700 |
| 2024/09/26 | 650 | 693 | 650 | 693 | 37,200 |
| 2024/09/25 | 659 | 671 | 648 | 669 | 19,000 |
| 2024/09/24 | 633 | 657 | 630 | 649 | 16,700 |
| 2024/09/20 | 642 | 644 | 633 | 633 | 5,300 |
| 2024/09/19 | 643 | 650 | 635 | 637 | 8,200 |
| 2024/09/18 | 636 | 652 | 629 | 637 | 9,100 |
| 2024/09/17 | 666 | 673 | 626 | 638 | 37,900 |
| 2024/09/13 | 648 | 686 | 648 | 686 | 45,800 |
| 2024/09/12 | 680 | 680 | 637 | 653 | 11,800 |
| 2024/09/11 | 638 | 660 | 638 | 651 | 8,500 |
| 2024/09/10 | 662 | 677 | 627 | 645 | 28,400 |
| 2024/09/09 | 601 | 663 | 601 | 661 | 17,400 |
| 2024/09/06 | 640 | 650 | 625 | 629 | 20,800 |
| 2024/09/05 | 654 | 672 | 648 | 650 | 11,400 |
| 2024/09/04 | 661 | 685 | 660 | 664 | 24,100 |
| 2024/09/03 | 639 | 681 | 638 | 679 | 29,700 |
| 2024/09/02 | 622 | 638 | 618 | 634 | 12,600 |
| 2024/08/30 | 615 | 625 | 615 | 617 | 5,800 |
| 2024/08/29 | 619 | 627 | 617 | 618 | 4,800 |
| 2024/08/28 | 623 | 635 | 621 | 628 | 3,600 |
| 2024/08/27 | 605 | 634 | 605 | 633 | 9,900 |
| 2024/08/26 | 596 | 616 | 587 | 615 | 20,800 |
| 2024/08/23 | 625 | 625 | 585 | 596 | 55,400 |
| 2024/08/22 | 636 | 655 | 613 | 615 | 28,500 |
| 2024/08/21 | 617 | 670 | 617 | 637 | 50,700 |
| 2024/08/20 | 609 | 631 | 607 | 627 | 15,500 |
| 2024/08/19 | 603 | 615 | 593 | 603 | 18,100 |